Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Graphene Materials Plc (OP: APGMF )

0.0170 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2016 2.580 2.580 2.580 0 +0.26(+11.21%)
Jan 20, 2016 2.320 2.320 2.320 0 -0.13(-5.31%)
Jan 19, 2016 2.416 2.450 2.416 2.450 200 +0.20(+8.89%)
Jan 15, 2016 2.250 2.250 2.250 0 -0.49(-17.88%)
Jan 08, 2016 2.740 2.740 2.740 0 -0.17(-5.84%)
Jan 05, 2016 2.910 2.910 2.910 0 +0.08(+2.83%)
Dec 21, 2015 2.830 2.830 2.830 0 -0.25(-8.12%)
Dec 16, 2015 3.080 3.080 3.080 0 +0.26(+9.22%)
Dec 09, 2015 2.820 2.820 2.820 0 -0.24(-7.84%)
Nov 20, 2015 3.070 3.090 3.060 3.060 400 -0.47(-13.31%)
Nov 13, 2015 3.530 3.530 3.530 0 -0.25(-6.61%)
Nov 04, 2015 3.780 3.780 3.780 0 +0.33(+9.50%)
Oct 05, 2015 3.452 3.452 3.452 0 -0.41(-10.57%)
Sep 28, 2015 3.860 3.860 3.860 0 +0.37(+10.60%)
Sep 24, 2015 3.490 3.490 3.490 0 +0.06(+1.75%)
Sep 23, 2015 3.430 3.430 3.430 3.430 5,188 +0.73(+27.04%)
Sep 09, 2015 2.700 2.700 2.700 0 -0.46(-14.56%)
Aug 24, 2015 3.160 3.160 3.160 0 -0.05(-1.56%)
Aug 19, 2015 3.210 3.210 3.210 0 +0.03(+0.94%)
Aug 11, 2015 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 07, 2015 3.180 3.180 3.180 0 -0.03(-0.93%)
Aug 05, 2015 3.210 3.210 3.210 0 -0.76(-19.14%)
Jul 21, 2015 3.970 3.970 3.970 40 +0.14(+3.66%)
Jul 09, 2015 3.830 3.830 3.830 65 +0.05(+1.32%)
Jul 07, 2015 3.780 3.780 3.780 0 +0.18(+5.00%)
Jun 23, 2015 3.600 3.600 3.600 0 -0.08(-2.12%)
Jun 22, 2015 3.678 3.678 3.678 3.678 100 +0.18(+5.09%)
Jun 04, 2015 3.500 3.500 3.500 0 -0.11(-3.05%)
Jun 01, 2015 3.610 3.610 3.610 10 -0.16(-4.14%)
May 28, 2015 3.766 3.766 3.766 0 -0.14(-3.68%)
May 27, 2015 3.910 3.910 3.910 3.910 140 -0.58(-13.00%)
May 18, 2015 4.494 4.494 4.494 0 +0.17(+4.03%)
May 13, 2015 4.320 4.320 4.320 62 -0.24(-5.26%)
May 07, 2015 4.560 4.560 4.560 0 +0.16(+3.64%)
Apr 24, 2015 4.400 4.400 4.400 0 +0.02(+0.46%)
Apr 23, 2015 4.264 4.380 4.264 4.380 1,000 -0.01(-0.23%)
Apr 21, 2015 4.390 4.390 4.390 95 +1.75(+66.29%)
Apr 07, 2015 2.640 2.640 2.640 0 -0.06(-2.22%)
Apr 01, 2015 2.700 2.700 2.700 0 +0.20(+8.00%)
Mar 30, 2015 2.500 2.500 2.500 0 -0.14(-5.30%)
Mar 26, 2015 2.640 2.640 2.640 0 -0.01(-0.38%)
Mar 25, 2015 2.638 2.650 2.590 2.650 5,350 +0.08(+3.03%)
Mar 19, 2015 2.572 2.572 2.572 0 -0.06(-2.21%)
Mar 10, 2015 2.630 2.630 2.630 0 -0.11(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.